The closing price for Arlington Asset Investment (AI) in February 2024 was $36.97, on February 29. It was up 48.4% for the month. The latest price is $33.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $35.16 | $38.30 | $33.75 | $36.97 | 56,242,807 |
February 28 2024 | $29.56 | $30.26 | $29.01 | $29.69 | 15,944,825 |
February 27 2024 | $29.34 | $30.30 | $29.04 | $30.10 | 10,033,380 |
February 26 2024 | $26.00 | $29.08 | $25.88 | $28.90 | 11,843,290 |
February 23 2024 | $26.22 | $26.62 | $25.64 | $26.15 | 5,442,096 |
February 22 2024 | $27.10 | $27.15 | $26.39 | $26.63 | 6,195,030 |
February 21 2024 | $26.25 | $26.45 | $25.84 | $26.18 | 5,358,502 |
February 20 2024 | $28.57 | $28.69 | $26.32 | $27.05 | 6,254,431 |
February 16 2024 | $29.85 | $30.25 | $28.57 | $28.73 | 6,949,784 |
February 15 2024 | $29.92 | $30.34 | $28.96 | $30.04 | 8,825,785 |
February 14 2024 | $29.37 | $29.79 | $28.66 | $29.24 | 6,817,471 |
February 13 2024 | $29.05 | $30.23 | $28.29 | $28.74 | 10,977,400 |
February 12 2024 | $29.00 | $31.55 | $28.70 | $31.18 | 15,340,940 |
February 09 2024 | $27.90 | $29.63 | $27.35 | $28.47 | 14,791,671 |
February 08 2024 | $25.83 | $27.35 | $25.61 | $26.84 | 7,610,302 |
February 07 2024 | $25.73 | $26.31 | $25.16 | $25.83 | 6,103,311 |
February 06 2024 | $24.80 | $26.23 | $24.49 | $26.01 | 9,007,393 |
February 05 2024 | $24.72 | $24.81 | $23.76 | $24.12 | 4,549,639 |
February 02 2024 | $24.40 | $25.15 | $24.31 | $25.02 | 4,812,493 |
February 01 2024 | $24.91 | $25.07 | $23.89 | $24.95 | 4,529,583 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
